Futures Quotes      Forex Quotes      Custom Quotes      Commentary
Lookup Symbol
Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List
 

All Markets Heat Map
 
Meats
+0.38%		Softs
+0.18%		Financials
+0.04%		Indices
-0.09%		All Markets
-0.22%		Currencies
-0.34%		Energies
-0.34%		Grains
-0.65%		Metals
-0.69%


Futures prices as of May 21st, 2013 - 05:48 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM13) Jun 13 83.885 84.220 83.865 84.180 +0.338 05:38 Quote | Chart | Options
U.S. Dollar Index (DXU13) Sep 13 84.200 84.400 84.105 84.400 +0.288 05:24 Quote | Chart | Options
British Pound (B6M13) Jun 13 1.5258 1.5274 1.5136 1.5152 -0.0115 05:38 Quote | Chart | Options
British Pound (B6U13) Sep 13 1.5261 1.5261 1.5148 1.5148 -0.0111 05:26 Quote | Chart | Options
Canadian Dollar (D6M13) Jun 13 0.97580 0.97630 0.97190 0.97230 -0.00490 05:38 Quote | Chart | Options
Canadian Dollar (D6U13) Sep 13 0.97380 0.97380 0.97000 0.97000 -0.00520 05:31 Quote | Chart | Options
Japanese Yen (J6M13) Jun 13 0.97780 0.97970 0.97250 0.97340 -0.00470 05:38 Quote | Chart | Options
Japanese Yen (J6U13) Sep 13 0.97860 0.98000 0.97320 0.97400 -0.00460 05:26 Quote | Chart | Options
Swiss Franc (S6M13) Jun 13 1.03500 1.03600 1.03080 1.03170 -0.00360 05:38 Quote | Chart | Options
Swiss Franc (S6U13) Sep 13 1.03550 1.03550 1.03480 1.03480 -0.00150 03:22 Quote | Chart | Options
Euro FX (E6M13) Jun 13 1.28870 1.29060 1.28550 1.28610 -0.00380 05:38 Quote | Chart | Options
Euro FX (E6U13) Sep 13 1.28960 1.29090 1.28670 1.28670 -0.00400 05:38 Quote | Chart | Options
Australian Dollar (A6M13) Jun 13 0.97890 0.98220 0.97330 0.97540 -0.00440 05:38 Quote | Chart | Options
Australian Dollar (A6U13) Sep 13 0.97330 0.97600 0.96730 0.96930 -0.00430 05:33 Quote | Chart | Options
Mexican Peso (M6M13) Jun 13 0.081125 0.081250 0.080900 0.080925 -0.000275 05:38 Quote | Chart | Options
Mexican Peso (M6U13) Sep 13 0.080575 0.080650 0.080350 0.080350 -0.000275 05:31 Quote | Chart | Options
New Zealand Dollar (N6M13) Jun 13 0.81570 0.81970 0.81240 0.81330 -0.00290 05:38 Quote | Chart | Options
New Zealand Dollar (N6U13) Sep 13 0.81420 0.81420 0.81420 0.81420 +0.00300 02:30 Quote | Chart | Options
Energies
Crude Oil WTI (CLN13) Jul 13 96.89 97.22 96.47 96.59 -0.34 05:38 Quote | Chart | Options
Crude Oil WTI (CLQ13) Aug 13 97.01 97.28 96.58 96.65 -0.39 05:36 Quote | Chart | Options
Crude Oil WTI (CLU13) Sep 13 96.74 97.00 96.40 96.40 -0.45 05:33 Quote | Chart | Options
Crude Oil WTI (CLV13) Oct 13 96.40 96.40 96.09 96.09 -0.35 05:25 Quote | Chart | Options
Heating Oil (HOM13) Jun 13 2.9548 2.9572 2.9385 2.9437 -0.0071 05:37 Quote | Chart | Options
Heating Oil (HON13) Jul 13 2.9446 2.9484 2.9286 2.9327 -0.0084 05:37 Quote | Chart | Options
Heating Oil (HOQ13) Aug 13 2.9446 2.9466 2.9304 2.9325 -0.0101 05:35 Quote | Chart | Options
Heating Oil (HOU13) Sep 13 2.9590 2.9590 2.9355 2.9360 -0.0122 03:38 Quote | Chart | Options
Gasoline RBOB (RBM13) Jun 13 2.9013 2.9091 2.8770 2.8788 -0.0268 05:36 Quote | Chart | Options
Gasoline RBOB (RBN13) Jul 13 2.8914 2.8984 2.8645 2.8654 -0.0270 05:36 Quote | Chart | Options
Gasoline RBOB (RBQ13) Aug 13 2.8687 2.8710 2.8422 2.8422 -0.0255 05:33 Quote | Chart | Options
Gasoline RBOB (RBU13) Sep 13 2.8375 2.8420 2.8125 2.8125 -0.0241 05:15 Quote | Chart | Options
Natural Gas (NGM13) Jun 13 4.087 4.125 4.078 4.115 +0.025 05:37 Quote | Chart | Options
Natural Gas (NGN13) Jul 13 4.135 4.173 4.129 4.166 +0.025 05:37 Quote | Chart | Options
Natural Gas (NGQ13) Aug 13 4.169 4.197 4.156 4.197 +0.033 05:29 Quote | Chart | Options
Natural Gas (NGU13) Sep 13 4.162 4.197 4.153 4.197 +0.033 05:29 Quote | Chart | Options
Crude Oil Brent (CBN13) Jul 13 104.78 105.15 104.11 104.25 -0.55 05:38 Quote | Chart | Options
Crude Oil Brent (CBQ13) Aug 13 104.67 105.05 104.00 104.12 -0.55 05:37 Quote | Chart | Options
Crude Oil Brent (CBU13) Sep 13 104.42 104.82 103.78 103.91 -0.51 05:37 Quote | Chart | Options
Crude Oil Brent (CBV13) Oct 13 104.09 104.48 103.49 103.52 -0.56 05:36 Quote | Chart | Options
Ethanol Futures (ZKM13) Jun 13 2.642 2.642 2.641 2.641 -0.026 04:36 Quote | Chart | Options
Ethanol Futures (ZKN13) Jul 13 2.520 2.520 2.509 2.509 -0.030 05:00 Quote | Chart | Options
Ethanol Futures (ZKQ13) Aug 13 2.420 2.439 2.408 2.414s -0.008 05/20/13 Quote | Chart | Options
Ethanol Futures (ZKU13) Sep 13 2.236 2.236 2.236 2.236 -0.016 05:00 Quote | Chart | Options
Financials
T-Bond (ZBM13) Jun 13 143-23 144-00 143-17 143-28 +0-04 05:37 Quote | Chart | Options
T-Bond (ZBU13) Sep 13 142-28 143-00 142-21 142-31 +0-05 05:11 Quote | Chart | Options
Ultra T-Bond (UDM13) Jun 13 157-04 157-17 156-27 157-13 +0-11 05:37 Quote | Chart | Options
Ultra T-Bond (UDU13) Sep 13 155-17 156-26 155-16 155-18s -0-08 05/20/13 Quote | Chart | Options
10-Year T-Note (ZNM13) Jun 13 131-260 131-290 131-225 131-270 +0-010 05:37 Quote | Chart | Options
10-Year T-Note (ZNU13) Sep 13 130-285 130-310 130-255 130-300 +0-020 05:29 Quote | Chart | Options
5-Year T-Note (ZFM13) Jun 13 123-292 123-300 123-277 123-292 +0-002 05:37 Quote | Chart | Options
5-Year T-Note (ZFU13) Sep 13 123-147 123-155 123-132 123-147 +0-007 04:35 Quote | Chart | Options
2-Year T-Note (ZTM13) Jun 13 110-082 110-082 110-080 110-080 unch 05:20 Quote | Chart | Options
2-Year T-Note (ZTU13) Sep 13 110-070 110-070 110-070 110-070 +0-002 04:24 Quote | Chart | Options
10-Year Swaps (SRM13) Jun 13 116-265 117-045 116-260 116-265s -0-025 05/20/13 Quote | Chart | Options
10-Year Swaps (SRU13) Sep 13 0-000 116-265 116-265 116-265s -0-025 05/20/13 Quote | Chart | Options
5-Year Swaps (SAM13) Jun 13 114-135 114-170 114-135 114-140s -0-005 05/20/13 Quote | Chart | Options
5-Year Swaps (SAU13) Sep 13 0-000 114-140 114-140 114-140s -0-005 05/20/13 Quote | Chart | Options
30-Day Fed Funds (ZQM13) Jun 13 99.8850 99.8850 99.8850 99.8850 unch 04:17 Quote | Chart | Options
30-Day Fed Funds (ZQU13) Sep 13 99.8850 99.8850 99.8850 99.8850 +0.0100 05:38 Quote | Chart | Options
Eurodollar (GEM13) Jun 13 99.7275 99.7275 99.7250 99.7250 unch 05:33 Quote | Chart | Options
Eurodollar (GEU13) Sep 13 99.7050 99.7100 99.7000 99.7050 +0.0050 05:35 Quote | Chart | Options
Grains
Wheat (ZWN13) Jul 13 684-2 684-4 674-0 674-4 -10-6 05:37 Quote | Chart | Options
Wheat (ZWU13) Sep 13 692-2 692-2 681-4 682-4 -10-2 05:16 Quote | Chart | Options
Wheat (ZWZ13) Dec 13 707-0 707-4 697-0 698-0 -10-4 05:36 Quote | Chart | Options
Corn (ZCN13) Jul 13 644-6 647-0 633-4 634-6 -14-6 05:38 Quote | Chart | Options
Corn (ZCU13) Sep 13 547-0 548-0 540-0 541-2 -13-2 05:38 Quote | Chart | Options
Corn (ZCZ13) Dec 13 513-2 515-6 512-0 512-6 -7-4 05:38 Quote | Chart | Options
Soybeans (ZSN13) Jul 13 1460-4 1471-0 1458-0 1465-2 +0-6 05:38 Quote | Chart | Options
Soybeans (ZSQ13) Aug 13 1386-0 1395-2 1384-0 1386-2 -4-6 05:38 Quote | Chart | Options
Soybeans (ZSU13) Sep 13 1290-0 1296-4 1285-0 1285-6 -8-4 05:38 Quote | Chart | Options
Soybean Meal (ZMN13) Jul 13 435.0 438.0 434.1 435.0 -0.3 05:38 Quote | Chart | Options
Soybean Meal (ZMQ13) Aug 13 407.7 409.8 406.0 406.0 -2.0 05:38 Quote | Chart | Options
Soybean Meal (ZMU13) Sep 13 378.3 379.4 375.3 375.3 -3.5 05:36 Quote | Chart | Options
Soybean Oil (ZLN13) Jul 13 49.10 49.30 48.95 49.18 -0.02 05:38 Quote | Chart | Options
Soybean Oil (ZLQ13) Aug 13 48.95 49.14 48.81 49.03 -0.03 05:38 Quote | Chart | Options
Soybean Oil (ZLU13) Sep 13 48.73 48.91 48.64 48.81 -0.06 05:36 Quote | Chart | Options
Oats (ZON13) Jul 13 362-0 362-0 356-2 356-2 -7-0 05:34 Quote | Chart | Options
Oats (ZOU13) Sep 13 354-0 354-0 354-0 354-0 -3-4 05:37 Quote | Chart | Options
Rough Rice (ZRN13) Jul 13 15.185 15.245 15.170 15.180 +0.005 05:10 Quote | Chart | Options
Rough Rice (ZRU13) Sep 13 15.050 15.195 15.000 15.000s -0.040 05/20/13 Quote | Chart | Options
KCBT Red Wheat (KEN13) Jul 13 744-0 744-4 733-2 734-4 -10-4 05:07 Quote | Chart | Options
KCBT Red Wheat (KEU13) Sep 13 750-0 750-0 739-0 740-2 -10-0 05:37 Quote | Chart | Options
Spring Wheat (MWN13) Jul 13 811-0 811-0 802-4 803-6 -7-4 05:09 Quote | Chart | Options
Spring Wheat (MWU13) Sep 13 795-0 795-0 790-6 792-0 -7-2 05:17 Quote | Chart | Options
Canola (RSN13) Jul 13 636.20 639.90 634.40 636.50 -0.30 04:29 Quote | Chart | Options
Canola (RSX13) Nov 13 551.40 551.40 545.60 545.60 -5.70 03:57 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM13) Jun 13 1663.50 1666.00 1661.25 1662.75 -1.75 05:38 Quote | Chart | Options
E-Mini S&P 500 (ESU13) Sep 13 1658.00 1660.25 1656.50 1658.00 -1.00 05:21 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM13) Jun 13 3019.50 3025.50 3016.00 3018.25 -2.75 05:37 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU13) Sep 13 3021.00 3027.75 3010.00 3016.00s -2.00 05/20/13 Quote | Chart | Options
DJIA mini-sized (YMM13) Jun 13 15315 15333 15298 15320 +1 05:37 Quote | Chart | Options
DJIA mini-sized (YMU13) Sep 13 15244 15280 15240 15280 +29 03:17 Quote | Chart | Options
Russell 2000 Mini (RJM13) Jun 13 995.60 997.10 992.60 993.50 -2.70 05:37 Quote | Chart | Options
Russell 2000 Mini (RJU13) Sep 13 988.50 992.60 988.50 992.60s +2.30 05/20/13 Quote | Chart | Options
E-Mini S&P Midcap (EWM13) Jun 13 1210.70 1212.00 1207.70 1209.10 -1.60 05:31 Quote | Chart | Options
E-Mini S&P Midcap (EWU13) Sep 13 0.00 1208.10 1208.10 1208.10s +1.50 05/20/13 Quote | Chart | Options
S&P 500 Index (SPM13) Jun 13 1663.80 1666.00 1661.40 1663.50 -1.10 05:26 Quote | Chart | Options
Nasdaq 100 (NDM13) Jun 13 3021.50 3024.50 3019.25 3019.25 -1.75 03:51 Quote | Chart | Options
DJIA (DJM13) Jun 13 0 0 0 15319 unch 05/20/13 Quote | Chart | Options
Meats
Live Cattle (LEM13) Jun 13 120.900 120.925 120.600 120.800 +0.675 05:14 Quote | Chart | Options
Live Cattle (LEQ13) Aug 13 119.800 119.950 119.575 119.775 +0.625 05:14 Quote | Chart | Options
Live Cattle (LEV13) Oct 13 123.200 123.300 122.975 123.200 +0.725 05:13 Quote | Chart | Options
Feeder Cattle (GFQ13) Aug 13 145.275 146.175 145.275 146.125 +1.650 05:23 Quote | Chart | Options
Feeder Cattle (GFU13) Sep 13 148.000 148.475 147.625 148.275 +1.450 04:51 Quote | Chart | Options
Feeder Cattle (GFV13) Oct 13 149.600 150.400 149.525 150.225 +1.475 04:42 Quote | Chart | Options
Lean Hogs (HEM13) Jun 13 92.150 92.250 91.950 91.950 -0.125 05:12 Quote | Chart | Options
Lean Hogs (HEN13) Jul 13 91.650 91.850 91.300 91.300 -0.225 05:37 Quote | Chart | Options
Lean Hogs (HEQ13) Aug 13 90.575 90.625 90.500 90.625 +0.275 03:48 Quote | Chart | Options
Class III Milk (DLM13) Jun 13 18.19 18.28 18.19 18.28 -0.01 05:05 Quote | Chart | Options
Class III Milk (DLN13) Jul 13 18.60 18.60 18.60 18.60 -0.08 05:10 Quote | Chart | Options
Metals
Gold (GCM13) Jun 13 1392.4 1399.9 1376.0 1379.4 -4.7 05:38 Quote | Chart | Options
Gold (GCQ13) Aug 13 1392.8 1401.0 1377.4 1380.5 -4.9 05:38 Quote | Chart | Options
Gold (GCV13) Oct 13 1398.1 1398.3 1378.9 1378.9 -7.6 04:13 Quote | Chart | Options
Silver (SIN13) Jul 13 22.875 22.910 22.380 22.540 -0.042 05:38 Quote | Chart | Options
Silver (SIU13) Sep 13 22.790 22.790 22.540 22.560 -0.069 05:15 Quote | Chart | Options
Silver (SIZ13) Dec 13 22.780 22.910 22.505 22.770 +0.072 02:33 Quote | Chart | Options
High Grade Copper (HGN13) Jul 13 3.3575 3.3670 3.3415 3.3540 -0.0060 05:38 Quote | Chart | Options
High Grade Copper (HGU13) Sep 13 3.3640 3.3780 3.3535 3.3650 -0.0075 05:37 Quote | Chart | Options
High Grade Copper (HGZ13) Dec 13 3.3800 3.3855 3.3730 3.3855 -0.0015 04:35 Quote | Chart | Options
Platinum (PLN13) Jul 13 1492.4 1494.5 1461.9 1467.0 -17.6 05:36 Quote | Chart | Options
Platinum (PLV13) Oct 13 1478.0 1480.1 1465.0 1468.6 -18.8 04:26 Quote | Chart | Options
Palladium (PAM13) Jun 13 749.05 749.25 738.50 740.40 -10.35 05:35 Quote | Chart | Options
Palladium (PAU13) Sep 13 750.55 750.55 740.50 740.50 -12.25 04:10 Quote | Chart | Options
Gold mini-sized (YGM13) Jun 13 1388.5 1401.1 1375.7 1378.9 -5.2 05:38 Quote | Chart | Options
Gold mini-sized (YGQ13) Aug 13 1386.9 1402.6 1377.2 1380.0 -5.6 05:36 Quote | Chart | Options
Silver mini-sized (YIN13) Jul 13 22.759 22.895 22.394 22.518 -0.091 05:32 Quote | Chart | Options
Silver mini-sized (YIU13) Sep 13 22.558 22.670 22.542 22.640 -0.024 04:54 Quote | Chart | Options
Softs
Cotton #2 (CTN13) Jul 13 85.58 85.75 85.13 85.24 -0.54 05:36 Quote | Chart | Options
Cotton #2 (CTV13) Oct 13 85.93 86.50 85.50 85.50s -0.70 05/20/13 Quote | Chart | Options
Orange Juice (OJN13) Jul 13 0.00 0.00 0.00 143.80 unch 05/20/13 Quote | Chart | Options
Orange Juice (OJU13) Sep 13 140.60 143.50 138.70 143.50s +2.00 05/20/13 Quote | Chart | Options
Coffee (KCN13) Jul 13 135.70 135.85 135.10 135.10 -0.05 05:37 Quote | Chart | Options
Coffee (KCU13) Sep 13 137.90 138.00 137.25 137.30 -0.05 05:36 Quote | Chart | Options
Sugar #11 (SBN13) Jul 13 16.84 16.90 16.80 16.80 -0.01 05:38 Quote | Chart | Options
Sugar #11 (SBV13) Oct 13 17.13 17.21 17.13 17.13 unch 05:24 Quote | Chart | Options
Cocoa (CCN13) Jul 13 2304 2310 2292 2307 +6 05:37 Quote | Chart | Options
Cocoa (CCU13) Sep 13 2309 2313 2299 2313 +6 05:35 Quote | Chart | Options
Sugar #16 (SDN13) Jul 13 0.00 0.00 0.00 19.45 unch 05/20/13 Quote | Chart | Options
Sugar #16 (SDU13) Sep 13 0.00 19.73 19.73 19.73s +0.14 05/20/13 Quote | Chart | Options
CME Coffee (KTN13) Jul 13 1.3405 1.3405 1.3405 1.3405 -0.0110 03:42 Quote | Chart | Options
CME Coffee (KTU13) Sep 13 0.0000 1.3735 1.3735 1.3735s -0.0175 05/20/13 Quote | Chart | Options
CME Sugar #11 (KAN13) Jul 13 0.0000 0.1681 0.1681 0.1681s -0.0008 05/20/13 Quote | Chart | Options
CME Sugar #11 (KAV13) Oct 13 0.0000 0.1713 0.1713 0.1713s -0.0008 05/20/13 Quote | Chart | Options
CME Cocoa (CJN13) Jul 13 0.00 2301.00 2301.00 2301.00s +1.00 05/20/13 Quote | Chart | Options
CME Cocoa (CJU13) Sep 13 0.00 2307.00 2307.00 2307.00s unch 05/20/13 Quote | Chart | Options
CME Cotton #2 (KGN13) Jul 13 0.8663 0.8663 0.8569 0.8578s -0.0063 05/20/13 Quote | Chart | Options
CME Cotton #2 (KGV13) Oct 13 0.0000 0.8550 0.8550 0.8550s -0.0070 05/20/13 Quote | Chart | Options
Lumber (LSN13) Jul 13 320.50 320.90 319.50 320.00 +1.50 04:59 Quote | Chart | Options
Lumber (LSU13) Sep 13 315.30 319.10 315.30 318.50s +4.20 05/20/13 Quote | Chart | Options
Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List

Futures Market Commentary
Record Corn Acres Planted in One Week
Paul Georgy - Inside Futures - 6 mins ago

Grain futures are lower being led by old crop corn. Tight supplies and strike of dock workers in Argentina provide support for the July soybean contract.
 
No News, Not Good News
Nick Mastrandrea - Inside Futures - 26 mins ago

Curious as to how the markets are correlated to one another?  Then read on...
 
Apple’s Tim Cook Fights Congress on Tax Avoidance Report
Binary Option Strategy - Inside Futures - 1 hr 28 mins ago

Apple’s Tim Cook will fight back on accusations of tax avoidance at a congressional report. The findings were that Apple has been legally able to avoid billions of dollars of the standard corporate  tax rate of 35% in the US.
 
China and US Aim to Stop the Worsening Rivalry
Binary Option Strategy - Inside Futures - 1 hr 30 mins ago

Allegations of Cyberspying from Pentagon, faked trade numbers and relationship with Noth Korea, it's going to be a busy agenda in President Obama And President Xi's meeting this month.
 
Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us